ASE:ATCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.38	0.38	0.37	0.38	0.38	-	119,600
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	104,880
Jul 14, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	119,152
Jul 13, 2026	0.38	0.38	0.37	0.38	0.38	-	181,574
Jul 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	217,617
Jul 9, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	183,863
Jul 8, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	257,460
Jul 7, 2026	0.40	0.41	0.40	0.41	0.41	-	149,655
Jul 6, 2026	0.40	0.41	0.40	0.41	0.41	-	79,476
Jul 5, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	79,257
Jul 2, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	339,484
Jul 1, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	217,544
Jun 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	282,529
Jun 29, 2026	0.38	0.39	0.38	0.39	0.39	-	121,581
Jun 28, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	47,134
Jun 25, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	418,557
Jun 24, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	190,669
Jun 23, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	234,624
Jun 22, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	382,557
Jun 21, 2026	0.39	0.40	0.38	0.40	0.40	-	592,385
Jun 18, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	267,145
Jun 17, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	378,248
Jun 15, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	337,559
Jun 14, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	311,366
Jun 11, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	466,629
Jun 10, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	178,040
Jun 9, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	679,263
Jun 8, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	293,211
Jun 7, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	296,424
Jun 4, 2026	0.33	0.33	0.32	0.33	0.33	-	175,501
Jun 3, 2026	0.32	0.33	0.32	0.33	0.33	-	253,854
Jun 2, 2026	0.32	0.33	0.32	0.33	0.33	-	324,900
Jun 1, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	48,901
May 31, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	186,842
May 24, 2026	0.33	0.34	0.33	0.33	0.33	-	733,317
May 21, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	950,578
May 20, 2026	0.32	0.32	0.31	0.32	0.32	-	149,400
May 19, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	559,470
May 18, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	173,667
May 17, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	761,803
May 14, 2026	0.31	0.32	0.31	0.31	0.31	-	426,799
May 13, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	381,008
May 12, 2026	0.29	0.30	0.29	0.30	0.30	-	92,879
May 11, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	1,102,206
May 10, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	492,385
May 7, 2026	0.28	0.28	0.27	0.28	0.28	-	143,714
May 6, 2026	0.26	0.28	0.26	0.28	0.28	3.70%	299,312
May 5, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	772,867
May 4, 2026	0.28	0.29	0.27	0.28	0.28	-	1,039,764
May 3, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	201,375